CTCP Tập đoàn Thủy sản Minh Phú (mpc)

13.90
0.20
(1.46%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		-0.70 -4.73% 233,900 17,100 0
13.80
15.10
13.90
2 tháng
(2026-07-13) 		-1.50 -9.62% 501,000 -2,900 0
13.80
15.70
13.90
3 tháng
(2026-06-15) 		-1.80 -11.32% 666,400 9,670 0
13.80
16
13.90
6 tháng
(2026-03-16) 		-2.30 -14.02% 3,433,100 523,770 0.1
13.80
16.40
13.90
12 tháng
(2025-09-16) 		-2.65 -15.80% 15,693,200 2,572,770 35.1
13.80
19.40
13.90
24 tháng
(2024-09-23) 		-1.17 -7.69% 54,425,991 1,130,910 57.8
8.96
19.40
13.90
36 tháng
(2023-09-27) 		-4.03 -22.21% 89,565,501 1,772,850 69.0
8.96
19.40
13.90
60 tháng
(2021-10-07) 		-2.46 -14.84% 174,706,935 5,944,423 174.0
8.96
22.16
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2012
3.96
 430 3.97 3.97 3.79 0 100 -0.0
05/12/2012
3.97
 0 3.97 3.97 3.97 0 0 0
04/12/2012
3.97
 0 3.97 3.97 3.97 0 0 0
03/12/2012
3.97
 0 3.97 3.97 3.97 0 0 0
30/11/2012
3.97
 10 3.91 3.97 3.97 0 0 0
29/11/2012
3.91
 1,030 3.96 3.96 3.79 0 0 0
28/11/2012
3.96
 0 3.96 3.96 3.96 0 0 0
27/11/2012
3.96
 50 3.95 3.96 3.96 0 0 0
26/11/2012
3.95
 820 3.95 4.11 3.76 0 0 0
23/11/2012
3.95
 250 3.76 3.95 3.72 0 0 0
22/11/2012
3.76
 10 3.72 3.76 3.76 0 0 0
21/11/2012
3.72
 2,310 3.73 3.73 3.56 0 0 0
20/11/2012
3.73
 1,710 3.73 3.73 3.55 0 270 -0.0
19/11/2012
3.73
 1,210 3.68 3.73 3.51 0 350 -0.0
16/11/2012
3.68
 3,400 3.87 3.87 3.68 0 2,500 -0.1
15/11/2012
3.87
 10 3.93 3.93 3.87 0 0 0
14/11/2012
3.93
 1,370 4.00 4.00 3.81 0 520 -0.0
13/11/2012
4.00
 0 4.00 4.00 4.00 0 0 0
12/11/2012
4.00
 0 4.00 4.00 4.00 0 0 0
09/11/2012
4.00
 2,180 3.97 4.00 3.80 0 730 -0.0
08/11/2012
3.97
 0 3.97 3.97 3.97 0 0 0
07/11/2012
3.97
 2,100 4.11 4.11 3.97 0 70 -0.0
06/11/2012
4.11
 3,160 4.08 4.13 3.95 0 0 0
05/11/2012
4.08
 2,450 4.27 4.27 4.08 0 0 0
02/11/2012
4.27
 540 4.40 4.40 4.27 0 0 0
01/11/2012
4.40
 120 4.31 4.40 4.24 0 0 0
31/10/2012
4.31
 70 4.32 4.32 4.28 0 60 -0.0
30/10/2012
4.32
 10,010 4.40 4.40 4.27 0 0 0
29/10/2012
4.40
 2,880 4.45 4.67 4.40 0 0 0
26/10/2012
4.45
 10,450 4.68 4.80 4.45 0 0 0
25/10/2012
4.68
 29,450 4.92 5.15 4.68 0 3,700 -0.1
24/10/2012
4.92
 30 4.72 4.92 4.92 0 0 0
23/10/2012
4.72
 560 4.67 4.72 4.67 0 0 0
22/10/2012
4.67
 700 4.73 4.73 4.51 0 0 0
19/10/2012
4.73
 210 4.71 4.87 4.73 0 190 -0.0
18/10/2012
4.71
 9,610 4.73 4.77 4.69 0 3,010 -0.1
17/10/2012
4.73
 5,490 4.77 4.93 4.73 0 1,200 -0.0
16/10/2012
4.77
 9,880 4.55 4.77 4.67 0 4,520 -0.2
15/10/2012
4.55
 2,060 4.53 4.55 4.53 0 1,500 -0.1
12/10/2012
4.53
 8,790 4.53 4.63 4.53 0 1,700 -0.1
11/10/2012
4.53
 16,140 4.33 4.55 4.47 0 7,150 -0.2
10/10/2012
4.33
 7,670 4.21 4.33 4.04 0 5,000 -0.2
09/10/2012
4.21
 4,820 4.01 4.21 3.83 0 0 0
08/10/2012
4.01
 6,220 3.87 4.05 3.75 140 5,000 -0.1
05/10/2012
3.87
 3,050 3.95 4.07 3.81 130 900 -0.0
04/10/2012
3.95
 5,000 4.13 4.13 3.95 0 0 0
03/10/2012
4.13
 6,740 4.16 4.16 3.97 0 2,070 -0.1
02/10/2012
4.16
 16,330 4.36 4.36 4.15 0 15,000 -0.5
01/10/2012
4.36
 350 4.59 4.59 4.36 0 0 0
28/09/2012
4.59
 1,660 4.83 4.83 4.59 0 0 0
27/09/2012
4.83
 4,820 5.08 5.08 4.83 0 3,500,000 -140
26/09/2012
5.08
 29,070 5.05 5.08 4.85 0 500 -0.0
25/09/2012
5.05
 63,710 5.00 5.05 4.80 0 6,700 -0.3
24/09/2012
5.00
 30,850 4.77 5.00 4.55 0 6,500 -0.2
21/09/2012
4.77
 13,190 4.55 4.77 4.32 0 0 0
20/09/2012
4.55
 23,310 4.33 4.55 4.12 650 5,000 -0.2
19/09/2012
4.33
 31,600 4.15 4.33 4.01 0 0 0
18/09/2012
4.15
 17,050 3.96 4.15 3.85 0 900 -0.0
17/09/2012
3.96
 15,090 3.85 3.96 3.80 0 6,360 -0.2
14/09/2012
3.85
 33,310 3.80 3.85 3.79 1,500 20,640 -0.6
13/09/2012
3.80
 5,350 3.77 3.80 3.73 350 3,000 -0.1
12/09/2012
3.77
 7,100 3.80 3.80 3.77 0 0 0
11/09/2012
3.80
 6,700 3.72 3.80 3.55 0 0 0
10/09/2012
3.72
 4,850 3.55 3.72 3.55 100 0 0.0
07/09/2012
3.55
 5,000 3.72 3.76 3.55 0 0 0
06/09/2012
3.72
 15,000 3.55 3.72 3.72 0 200 -0.0
05/09/2012
3.55
 1,250 3.73 3.73 3.55 0 1,200 -0.0
04/09/2012
3.73
 26,830 3.73 3.73 3.67 0 25,060 -0.7
31/08/2012
3.73
 100 3.79 3.79 3.73 100 100 0
30/08/2012
3.79
 20 3.77 3.79 3.79 0 10 -0.0
29/08/2012
3.77
 270 3.73 3.77 3.77 0 0 0
28/08/2012
3.73
 15,000 3.79 3.79 3.73 0 387,320 -11.2
27/08/2012
3.79
 10 3.73 3.79 3.79 0 0 0
24/08/2012
3.73
 5,000 3.73 3.73 3.73 0 0 0
23/08/2012
3.73
 5,010 3.80 3.80 3.73 0 500 -0.0
22/08/2012
3.80
 3,360 3.73 3.80 3.73 360 1,000 -0.0
21/08/2012
3.73
 2,000 3.64 3.73 3.73 0 0 0
20/08/2012
3.64
 4,740 3.83 3.87 3.64 150 0 0.0
17/08/2012
3.83
 12,260 4.03 4.03 3.83 0 4,840 -0.1
16/08/2012
4.03
 210 3.87 4.03 3.96 0 0 0
15/08/2012
3.87
 1,260 3.84 3.87 3.87 0 0 0
14/08/2012
3.84
 2,620 3.93 3.93 3.84 0 0 0
13/08/2012
3.93
 100 4.13 4.13 3.93 0 0 0
10/08/2012
4.13
 260 3.99 4.13 3.99 50 0 0.0
09/08/2012
3.99
 70 4.12 4.12 3.99 0 0 0
08/08/2012
4.12
 110 3.99 4.12 3.93 0 0 0
07/08/2012
3.99
 9,060 4.07 4.07 3.99 0 2,500 -0.1
06/08/2012
4.07
 330 4.13 4.13 4.07 10 0 0.0
03/08/2012
4.13
 10 4.01 4.13 4.13 0 0 0
02/08/2012
4.01
 50 4.13 4.13 4.01 0 0 0
01/08/2012
4.13
 6,930 4.25 4.25 4.05 0 0 0
31/07/2012
4.25
 20 4.25 4.27 4.25 0 0 0
30/07/2012
4.25
 380 4.12 4.25 3.97 0 0 0
27/07/2012
4.12
 0 4.12 4.12 4.12 0 0 0
26/07/2012
4.12
 310 4.07 4.12 3.88 0 0 0
25/07/2012
4.07
 2,340 3.99 4.07 3.88 0 0 0
24/07/2012
3.99
 4,330 4.07 4.07 3.95 0 0 0
23/07/2012
4.07
 2,100 4.17 4.17 4.07 0 0 0
20/07/2012
4.17
 56,750 3.99 4.17 4.07 0 0 0
19/07/2012
3.99
 11,050 3.80 3.99 3.67 0 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |